4901 富士フイルムホールディングス(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	2,040	2,040	2,000	2,000	509,000	500.88
1983-12-27	2,050	2,070	2,030	2,030	565,000	508.39
1983-12-26	2,030	2,060	2,020	2,040	398,000	510.89
1983-12-24	2,030	2,030	2,000	2,020	442,000	505.89
1983-12-23	2,000	2,020	2,000	2,000	635,000	500.88
1983-12-22	2,020	2,020	2,000	2,000	884,000	500.88
1983-12-21	2,020	2,030	2,010	2,010	1,215,000	503.38
1983-12-20	2,010	2,030	2,000	2,010	943,000	503.38
1983-12-19	2,000	2,030	1,990	2,010	620,000	503.38
1983-12-17	2,080	2,090	2,060	2,080	1,353,000	520.91
1983-12-16	2,020	2,100	2,010	2,080	1,809,999	520.91
1983-12-15	1,980	2,010	1,980	2,000	887,000	500.88
1983-12-14	1,980	1,990	1,970	1,980	416,000	495.87
1983-12-13	2,010	2,010	1,970	1,970	1,143,000	493.36
1983-12-12	2,010	2,020	2,010	2,010	735,000	503.38
1983-12-09	2,010	2,020	2,000	2,010	448,000	503.38
1983-12-08	2,040	2,040	2,010	2,010	757,000	503.38
1983-12-07	2,050	2,060	2,040	2,040	1,528,000	510.89
1983-12-06	2,040	2,070	2,020	2,050	1,438,000	513.40
1983-12-05	1,990	2,050	1,990	2,020	1,179,000	505.89
1983-12-03	1,980	1,990	1,970	1,980	393,000	495.87
1983-12-02	1,980	2,000	1,960	2,000	1,000,000	500.88
1983-12-01	2,010	2,010	1,980	1,980	656,000	495.87
1983-11-30	2,020	2,040	2,010	2,010	331,000	503.38
1983-11-29	2,040	2,040	2,010	2,020	321,000	505.89
1983-11-28	2,060	2,060	2,040	2,040	299,000	510.89
1983-11-26	2,050	2,060	2,050	2,060	194,000	515.90
1983-11-25	2,050	2,060	2,040	2,050	198,000	513.40
1983-11-24	2,060	2,060	2,040	2,040	315,000	510.89
1983-11-22	2,030	2,050	2,020	2,050	424,000	513.40
1983-11-21	2,010	2,030	2,010	2,030	141,000	508.39
1983-11-19	2,020	2,020	2,010	2,020	240,000	505.89
1983-11-18	2,030	2,040	2,010	2,010	241,000	503.38
1983-11-17	2,030	2,030	2,020	2,020	361,000	505.89
1983-11-16	2,010	2,030	2,010	2,010	585,000	503.38
1983-11-15	2,030	2,040	2,020	2,020	240,000	505.89
1983-11-14	2,050	2,070	2,040	2,050	606,000	513.40
1983-11-11	2,020	2,040	2,010	2,040	563,000	510.89
1983-11-10	2,010	2,020	2,000	2,010	140,000	503.38
1983-11-09	2,030	2,030	2,010	2,010	184,000	503.38
1983-11-08	2,020	2,030	2,000	2,000	162,000	500.88
1983-11-07	2,020	2,030	2,010	2,020	198,000	505.89
1983-11-05	2,010	2,030	2,010	2,030	133,000	508.39
1983-11-04	2,020	2,030	2,010	2,030	420,000	508.39
1983-11-02	2,030	2,040	2,020	2,020	171,000	505.89
1983-11-01	2,050	2,050	2,020	2,020	207,000	505.89
1983-10-31	2,030	2,030	2,020	2,020	108,000	505.89
1983-10-29	2,030	2,030	2,020	2,020	119,000	505.89
1983-10-28	2,030	2,040	2,020	2,030	549,000	508.39
1983-10-27	2,010	2,050	2,000	2,030	890,000	508.39
1983-10-26	2,020	2,020	1,990	2,020	324,000	505.89
1983-10-25	1,990	2,030	1,980	2,010	672,000	503.38
1983-10-24	1,990	1,990	1,960	1,960	504,000	490.86
1983-10-22	2,010	2,030	2,000	2,010	380,000	503.38
1983-10-21	2,040	2,080	2,040	2,080	1,008,000	520.91
1983-10-20	1,960	2,030	1,960	2,030	1,119,000	508.39
1983-10-19	1,950	1,970	1,900	1,960	1,897,999	490.86
1983-10-18	2,010	2,020	1,970	1,990	964,000	498.37
1983-10-17	2,020	2,040	2,000	2,000	1,096,000	500.88
1983-10-15	2,000	2,030	2,000	2,030	932,000	508.39
1983-10-14	2,120	2,140	2,030	2,040	1,847,999	510.89
1983-10-13	2,250	2,260	2,180	2,190	832,000	548.46
1983-10-12	2,220	2,260	2,210	2,250	1,352,000	563.49
1983-10-11	2,350	2,350	2,260	2,260	1,115,000	565.99
1983-10-07	2,450	2,450	2,370	2,390	1,487,000	598.55
1983-10-06	2,440	2,440	2,410	2,430	1,118,000	608.57
1983-10-05	2,410	2,450	2,400	2,420	1,734,999	606.06
1983-10-04	2,370	2,410	2,360	2,390	522,000	598.55
1983-10-03	2,370	2,370	2,350	2,350	86,000	588.53
1983-10-01	2,320	2,380	2,320	2,370	213,000	593.54
1983-09-30	2,350	2,370	2,340	2,350	247,000	588.53
1983-09-29	2,400	2,400	2,340	2,370	726,000	593.54
1983-09-28	2,390	2,430	2,360	2,400	1,333,000	601.05
1983-09-27	2,450	2,450	2,390	2,410	1,869,999	603.56
1983-09-26	2,400	2,470	2,400	2,460	1,054,000	616.08
1983-09-24	2,420	2,450	2,410	2,420	1,139,000	606.06
1983-09-22	2,350	2,390	2,340	2,380	1,061,000	596.04
1983-09-21	2,350	2,380	2,330	2,340	1,278,000	586.03
1983-09-20	2,220	2,320	2,220	2,320	495,000	581.02
1983-09-19	2,200	2,220	2,200	2,200	197,000	550.96
1983-09-17	2,220	2,230	2,180	2,180	370,000	545.96
1983-09-16	2,250	2,250	2,200	2,220	435,000	555.97
1983-09-14	2,250	2,260	2,250	2,250	187,000	563.49
1983-09-13	2,260	2,280	2,260	2,270	445,000	568.50
1983-09-12	2,260	2,300	2,260	2,300	189,000	576.01
1983-09-09	2,280	2,290	2,250	2,280	458,000	571
1983-09-08	2,290	2,290	2,270	2,280	570,000	571
1983-09-07	2,310	2,310	2,270	2,270	384,000	568.50
1983-09-06	2,280	2,280	2,260	2,280	132,000	571
1983-09-05	2,220	2,280	2,220	2,250	385,000	563.49
1983-09-03	2,220	2,250	2,220	2,220	176,000	555.97
1983-09-02	2,250	2,250	2,210	2,210	341,000	553.47
1983-09-01	2,250	2,270	2,250	2,260	451,000	565.99
1983-08-31	2,270	2,270	2,250	2,250	174,000	563.49
1983-08-30	2,300	2,310	2,270	2,270	578,000	568.50
1983-08-29	2,300	2,310	2,290	2,290	367,000	573.50
1983-08-27	2,300	2,310	2,290	2,310	393,000	578.51
1983-08-26	2,300	2,320	2,290	2,310	310,000	578.51
1983-08-25	2,300	2,320	2,280	2,290	345,000	573.50
1983-08-24	2,310	2,320	2,290	2,290	310,000	573.50
1983-08-23	2,410	2,420	2,350	2,350	798,000	588.53
1983-08-22	2,390	2,410	2,390	2,390	347,000	598.55
1983-08-20	2,410	2,420	2,390	2,390	848,000	598.55
1983-08-19	2,380	2,430	2,370	2,400	2,628,999	601.05
1983-08-18	2,350	2,400	2,310	2,390	3,440,999	598.55
1983-08-17	2,260	2,270	2,230	2,260	594,000	565.99
1983-08-16	2,290	2,290	2,230	2,280	479,000	571
1983-08-15	2,200	2,270	2,190	2,260	600,000	565.99
1983-08-12	2,120	2,130	2,100	2,120	184,000	530.93
1983-08-11	2,100	2,130	2,100	2,110	489,000	528.43
1983-08-10	2,100	2,100	2,080	2,080	284,000	520.91
1983-08-09	2,080	2,090	2,060	2,070	468,000	518.41
1983-08-08	2,110	2,120	2,090	2,120	212,000	530.93
1983-08-06	2,090	2,120	2,090	2,120	144,000	530.93
1983-08-05	2,110	2,110	2,070	2,080	897,000	520.91
1983-08-04	2,190	2,190	2,150	2,150	697,000	538.44
1983-08-03	2,220	2,220	2,190	2,190	577,000	548.46
1983-08-02	2,210	2,240	2,180	2,240	1,801,999	560.98
1983-08-01	2,230	2,240	2,180	2,180	664,000	545.96
1983-07-30	2,210	2,240	2,210	2,240	496,000	560.98
1983-07-29	2,300	2,310	2,290	2,290	422,000	573.50
1983-07-28	2,350	2,360	2,330	2,340	629,000	586.03
1983-07-27	2,360	2,360	2,340	2,350	1,217,000	588.53
1983-07-26	2,280	2,310	2,280	2,310	554,000	578.51
1983-07-25	2,260	2,300	2,260	2,260	446,000	565.99
1983-07-23	2,290	2,300	2,260	2,270	283,000	568.50
1983-07-22	2,310	2,310	2,280	2,290	657,000	573.50
1983-07-21	2,310	2,330	2,280	2,300	1,043,000	576.01
1983-07-20	2,250	2,270	2,230	2,260	700,000	565.99
1983-07-19	2,200	2,240	2,190	2,240	611,000	560.98
1983-07-18	2,230	2,230	2,190	2,220	402,000	555.97
1983-07-15	2,230	2,250	2,220	2,230	577,000	558.48
1983-07-14	2,200	2,200	2,180	2,190	765,000	548.46
1983-07-13	2,240	2,240	2,210	2,210	691,000	553.47
1983-07-12	2,300	2,300	2,250	2,290	941,000	573.50
1983-07-11	2,300	2,300	2,290	2,290	375,000	573.50
1983-07-09	2,300	2,300	2,280	2,300	538,000	576.01
1983-07-08	2,330	2,350	2,300	2,320	760,000	581.02
1983-07-07	2,330	2,370	2,320	2,350	1,199,000	588.53
1983-07-06	2,310	2,320	2,290	2,290	599,000	573.50
1983-07-05	2,320	2,360	2,320	2,330	523,000	583.52
1983-07-04	2,360	2,370	2,330	2,330	328,000	583.52
1983-07-02	2,380	2,380	2,360	2,360	374,000	591.03
1983-07-01	2,340	2,360	2,320	2,360	685,000	591.03
1983-06-30	2,310	2,340	2,300	2,300	561,000	576.01
1983-06-29	2,250	2,300	2,250	2,280	1,014,000	571
1983-06-28	2,370	2,380	2,310	2,330	1,290,000	583.52
1983-06-27	2,440	2,460	2,420	2,420	1,172,000	606.06
1983-06-25	2,380	2,430	2,370	2,430	802,000	608.57
1983-06-24	2,360	2,400	2,350	2,380	815,000	596.04
1983-06-23	2,400	2,430	2,400	2,400	1,401,000	601.05
1983-06-22	2,480	2,490	2,440	2,460	3,966,999	616.08
1983-06-21	2,350	2,440	2,350	2,430	3,467,999	608.57
1983-06-20	2,310	2,360	2,310	2,360	1,806,999	591.03
1983-06-17	2,370	2,380	2,340	2,370	3,269,999	593.54
1983-06-16	2,280	2,360	2,270	2,330	5,473,998	583.52
1983-06-15	2,180	2,250	2,180	2,250	3,507,999	563.49
1983-06-14	2,200	2,200	2,180	2,200	4,077,999	550.96
1983-06-13	2,080	2,130	2,080	2,130	2,183,999	533.43
1983-06-11	2,030	2,080	2,020	2,080	1,769,999	520.91
1983-06-10	1,990	2,000	1,980	2,000	383,000	500.88
1983-06-09	1,980	1,990	1,970	1,970	385,000	493.36
1983-06-08	1,970	1,990	1,960	1,990	524,000	498.37
1983-06-07	2,020	2,030	1,990	1,990	615,000	498.37
1983-06-06	2,030	2,030	2,000	2,000	572,000	500.88
1983-06-04	2,010	2,030	2,000	2,030	1,292,000	508.39
1983-06-03	1,990	2,000	1,990	2,000	1,274,000	500.88
1983-06-02	1,990	2,000	1,960	1,960	629,000	490.86
1983-06-01	1,950	1,980	1,950	1,980	894,000	495.87
1983-05-31	1,990	2,000	1,960	1,970	1,526,000	493.36
1983-05-30	1,950	2,000	1,930	1,990	2,607,999	498.37
1983-05-28	1,890	1,930	1,880	1,930	1,531,000	483.35
1983-05-27	1,880	1,900	1,850	1,850	668,000	463.31
1983-05-26	1,880	1,910	1,880	1,890	1,489,000	473.33
1983-05-25	1,890	1,900	1,880	1,890	636,000	473.33
1983-05-24	1,870	1,880	1,860	1,860	617,000	465.82
1983-05-23	1,860	1,870	1,860	1,860	530,000	465.82
1983-05-20	1,830	1,860	1,820	1,860	513,000	465.82
1983-05-19	1,870	1,870	1,820	1,840	989,000	460.81
1983-05-18	1,800	1,870	1,800	1,870	1,041,000	468.32
1983-05-17	1,780	1,790	1,780	1,780	496,000	445.78
1983-05-16	1,820	1,820	1,790	1,790	503,000	448.28
1983-05-14	1,840	1,840	1,820	1,820	331,000	455.80
1983-05-13	1,830	1,850	1,820	1,840	617,000	460.81
1983-05-12	1,840	1,850	1,830	1,830	525,000	458.30
1983-05-11	1,870	1,880	1,840	1,870	1,209,000	468.32
1983-05-10	1,880	1,890	1,870	1,880	1,090,000	470.82
1983-05-09	1,880	1,900	1,880	1,880	299,000	470.82
1983-05-07	1,900	1,900	1,880	1,880	618,000	470.82
1983-05-06	1,910	1,930	1,890	1,900	1,698,999	475.83
1983-05-04	1,890	1,900	1,880	1,890	1,321,000	473.33
1983-05-02	1,860	1,910	1,850	1,900	1,925,999	475.83
1983-04-30	1,820	1,870	1,820	1,870	1,974,999	468.32
1983-04-28	1,770	1,790	1,760	1,780	616,000	445.78
1983-04-27	1,760	1,780	1,750	1,750	403,000	438.27
1983-04-26	1,750	1,760	1,740	1,750	369,000	438.27
1983-04-25	1,760	1,770	1,760	1,770	156,000	443.28
1983-04-23	1,770	1,790	1,760	1,780	428,000	445.78
1983-04-22	1,750	1,760	1,740	1,750	483,000	438.27
1983-04-21	1,750	1,760	1,730	1,740	705,000	435.76
1983-04-20	1,690	1,710	1,690	1,700	326,000	425.75
1983-04-19	1,710	1,710	1,690	1,710	358,000	428.25
1983-04-18	1,680	1,690	1,660	1,680	346,000	420.74
1983-04-15	1,690	1,700	1,680	1,680	755,000	420.74
1983-04-14	1,650	1,700	1,650	1,690	999,000	423.24
1983-04-13	1,630	1,640	1,620	1,640	538,000	410.72
1983-04-12	1,650	1,660	1,630	1,630	455,000	408.21
1983-04-11	1,630	1,660	1,630	1,650	306,000	413.22
1983-04-09	1,620	1,650	1,620	1,650	120,000	413.22
1983-04-08	1,620	1,630	1,610	1,630	721,000	408.21
1983-04-07	1,650	1,650	1,630	1,630	586,000	408.21
1983-04-06	1,660	1,660	1,650	1,650	616,000	413.22
1983-04-05	1,660	1,660	1,640	1,660	1,324,000	415.73
1983-04-04	1,700	1,710	1,680	1,680	260,000	420.74
1983-04-02	1,710	1,710	1,700	1,700	94,000	425.75
1983-04-01	1,720	1,730	1,680	1,710	459,000	428.25
1983-03-31	1,750	1,760	1,740	1,740	209,000	435.76
1983-03-30	1,740	1,770	1,740	1,770	317,000	443.28
1983-03-29	1,740	1,760	1,740	1,740	177,000	435.76
1983-03-28	1,760	1,770	1,740	1,770	306,000	443.28
1983-03-26	1,750	1,790	1,750	1,780	263,000	445.78
1983-03-25	1,780	1,790	1,750	1,780	575,000	445.78
1983-03-24	1,800	1,800	1,770	1,780	828,000	445.78
1983-03-23	1,810	1,820	1,780	1,800	1,172,000	450.79
1983-03-22	1,790	1,800	1,780	1,790	719,000	448.28
1983-03-18	1,750	1,780	1,740	1,770	799,000	443.28
1983-03-17	1,800	1,810	1,750	1,750	1,367,000	438.27
1983-03-16	1,760	1,800	1,760	1,780	1,887,999	445.78
1983-03-15	1,730	1,750	1,720	1,750	1,778,999	438.27
1983-03-14	1,680	1,720	1,670	1,700	839,000	425.75
1983-03-12	1,690	1,690	1,660	1,660	132,000	415.73
1983-03-11	1,670	1,700	1,670	1,690	608,000	423.24
1983-03-10	1,670	1,690	1,660	1,680	399,000	420.74
1983-03-09	1,650	1,660	1,640	1,660	295,000	415.73
1983-03-08	1,680	1,680	1,670	1,680	343,000	420.74
1983-03-07	1,650	1,670	1,640	1,670	213,000	418.23
1983-03-05	1,660	1,670	1,650	1,670	278,000	418.23
1983-03-04	1,670	1,680	1,650	1,660	786,000	415.73
1983-03-03	1,650	1,670	1,640	1,660	979,000	415.73
1983-03-02	1,650	1,670	1,640	1,650	1,108,000	413.22
1983-03-01	1,650	1,650	1,640	1,650	912,000	413.22
1983-02-28	1,650	1,660	1,630	1,650	590,000	413.22
1983-02-26	1,640	1,650	1,620	1,650	501,000	413.22
1983-02-25	1,650	1,650	1,620	1,640	1,424,000	410.72
1983-02-24	1,580	1,620	1,580	1,620	1,136,000	405.71
1983-02-23	1,500	1,550	1,500	1,550	1,219,000	388.18
1983-02-22	1,510	1,520	1,480	1,490	2,362,999	373.15
1983-02-21	1,570	1,580	1,530	1,530	2,065,999	383.17
1983-02-18	1,590	1,600	1,550	1,590	838,000	398.20
1983-02-17	1,620	1,630	1,580	1,600	2,019,999	400.70
1983-02-16	1,620	1,640	1,620	1,620	538,000	405.71
1983-02-15	1,650	1,650	1,620	1,620	670,000	405.71
1983-02-14	1,630	1,660	1,620	1,620	267,000	405.71
1983-02-12	1,620	1,640	1,610	1,640	307,000	410.72
1983-02-10	1,610	1,630	1,600	1,620	302,000	405.71
1983-02-09	1,610	1,650	1,600	1,620	696,000	405.71
1983-02-08	1,610	1,630	1,600	1,610	290,000	403.21
1983-02-07	1,590	1,600	1,590	1,590	265,000	398.20
1983-02-05	1,580	1,600	1,580	1,590	265,000	398.20
1983-02-04	1,580	1,590	1,560	1,590	595,000	398.20
1983-02-03	1,590	1,600	1,550	1,560	1,258,000	390.68
1983-02-02	1,650	1,650	1,560	1,560	2,673,999	390.68
1983-02-01	1,670	1,690	1,660	1,660	317,000	415.73
1983-01-31	1,700	1,730	1,690	1,700	397,000	425.75
1983-01-29	1,670	1,730	1,670	1,730	425,000	433.26
1983-01-28	1,700	1,710	1,680	1,700	560,000	425.75
1983-01-27	1,710	1,720	1,660	1,670	487,000	418.23
1983-01-26	1,710	1,750	1,700	1,740	825,000	435.76
1983-01-25	1,630	1,690	1,630	1,680	467,000	420.74
1983-01-24	1,660	1,670	1,620	1,630	576,000	408.21
1983-01-22	1,690	1,690	1,660	1,660	732,000	415.73
1983-01-21	1,680	1,710	1,680	1,690	1,081,000	423.24
1983-01-20	1,620	1,660	1,620	1,620	556,000	405.71
1983-01-19	1,650	1,660	1,590	1,640	1,428,000	410.72
1983-01-18	1,730	1,730	1,650	1,670	1,073,000	418.23
1983-01-17	1,740	1,750	1,720	1,730	612,000	433.26
1983-01-14	1,750	1,770	1,740	1,750	879,000	438.27
1983-01-13	1,760	1,790	1,740	1,780	1,487,000	445.78
1983-01-12	1,750	1,760	1,730	1,760	1,481,000	440.77
1983-01-11	1,880	1,890	1,820	1,830	1,076,000	458.30
1983-01-10	1,920	1,930	1,900	1,900	631,000	475.83
1983-01-08	1,930	1,940	1,910	1,930	417,000	483.35
1983-01-07	1,950	1,970	1,940	1,950	2,488,999	488.36
1983-01-06	1,940	1,960	1,930	1,950	1,838,999	488.36
1983-01-05	1,910	1,950	1,900	1,930	1,056,000	483.35
1983-01-04	1,900	1,900	1,890	1,890	754,000	473.33

分割・併合履歴： [2024-03-28]1株→3株 [1991-10-15]1株→1.1株 [1990-10-16]1株→1.1株 [1989-10-17]1株→1.1株